Prime Media Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	2.590	2.600	2.450	2.540	2.540	196,000
2024-10-04	2.560	2.620	2.500	2.600	2.600	290,000
2024-10-03	2.680	2.690	2.550	2.640	2.640	266,000
2024-10-02	2.670	2.690	2.600	2.680	2.680	81,000
2024-10-01	2.510	2.680	2.500	2.670	2.670	3,965,000
2024-09-30	2.500	2.610	2.500	2.610	2.610	41,000
2024-09-27	2.560	2.600	2.500	2.600	2.600	205,000
2024-09-26	2.530	2.550	2.480	2.530	2.530	2,665,000
2024-09-25	2.610	2.610	2.460	2.550	2.550	21,000
2024-09-24	2.520	2.590	2.470	2.540	2.540	50,000
2024-09-23	2.600	2.600	2.500	2.590	2.590	3,187,000
2024-09-20	2.510	2.610	2.510	2.600	2.600	92,000
2024-09-19	2.390	2.610	2.390	2.600	2.600	1,173,000
2024-09-18	2.430	2.490	2.300	2.360	2.360	1,999,000
2024-09-17	2.430	2.490	2.410	2.410	2.410	2,540,000
2024-09-16	2.400	2.450	2.400	2.430	2.430	1,615,000
2024-09-13	2.460	2.470	2.400	2.400	2.400	1,141,000
2024-09-12	2.470	2.470	2.410	2.460	2.460	1,092,000
2024-09-11	2.470	2.470	2.420	2.420	2.420	7,000
2024-09-10	2.420	2.470	2.400	2.470	2.470	98,000
2024-09-09	2.360	2.460	2.360	2.420	2.420	154,000
2024-09-06	2.360	2.400	2.360	2.400	2.400	69,000
2024-09-05	2.390	2.480	2.390	2.450	2.450	255,000
2024-09-04	2.330	2.480	2.310	2.460	2.460	27,000
2024-09-03	2.460	2.460	2.410	2.410	2.410	37,000
2024-09-02	2.420	2.420	2.410	2.410	2.410	3,000
2024-08-30	2.480	2.490	2.320	2.420	2.420	266,000
2024-08-29	2.480	2.510	2.450	2.490	2.490	652,000
2024-08-28	2.500	2.540	2.480	2.540	2.540	54,000
2024-08-27	2.500	2.580	2.490	2.500	2.500	1,343,000
2024-08-22	2.490	2.580	2.490	2.580	2.580	121,000
2024-08-21	2.480	2.540	2.480	2.480	2.480	443,000
2024-08-20	2.540	2.540	2.490	2.490	2.490	117,000
2024-08-19	2.660	2.680	2.530	2.530	2.530	454,000
2024-08-16	2.660	2.660	2.620	2.620	2.620	176,000
2024-08-15	2.530	2.680	2.530	2.620	2.620	17,000
2024-08-14	2.600	2.620	2.550	2.550	2.550	380,000
2024-08-13	2.690	2.690	2.600	2.600	2.600	183,000
2024-08-12	2.620	2.690	2.620	2.690	2.690	113,000
2024-08-09	2.680	2.680	2.620	2.670	2.670	151,000
2024-08-08	2.630	2.670	2.630	2.670	2.670	247,000
2024-08-07	2.670	2.670	2.610	2.630	2.630	108,000
2024-08-06	2.700	2.700	2.560	2.650	2.650	706,000
2024-08-05	2.650	2.730	2.580	2.580	2.580	505,000
2024-08-02	2.660	2.800	2.630	2.800	2.800	531,000
2024-08-01	2.630	2.670	2.600	2.670	2.670	223,000
2024-07-31	2.700	2.700	2.630	2.630	2.630	146,000
2024-07-30	2.650	2.650	2.600	2.630	2.630	122,000
2024-07-29	2.520	2.730	2.490	2.690	2.690	110,000
2024-07-26	2.590	2.590	2.580	2.590	2.590	17,000
2024-07-25	2.640	2.640	2.510	2.540	2.540	88,000
2024-07-23	2.650	2.650	2.490	2.520	2.520	503,000
2024-07-22	2.710	2.710	2.600	2.630	2.630	29,000
2024-07-19	2.480	2.710	2.480	2.650	2.650	614,000
2024-07-18	2.550	2.600	2.480	2.480	2.480	275,000
2024-07-17	2.660	2.750	2.580	2.600	2.600	95,000
2024-07-16	2.890	2.890	2.660	2.700	2.700	71,000
2024-07-15	2.640	2.700	2.640	2.700	2.700	38,000
2024-07-12	2.600	2.640	2.510	2.640	2.640	69,000
2024-07-11	2.530	2.600	2.410	2.570	2.570	189,000

← NewerPage 9 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.